DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.55
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 5,440 -90 5,350 5200 2.50 0 2.50 ... ... 0
0 ... ... 5,240 -90 5,150 5400 2.50 0 2.50 ... ... 0
0 ... ... 5,040 -90 4,950 5600 2.50 0 2.50 ... ... 0
0 ... ... 4,840 -90 4,750 5800 2.50 0 2.50 ... ... 0
0 ... ... 4,640 -90 4,550 6000 2.50 0 2.50 ... ... 0
0 ... ... 4,440 -90 4,350 6200 2.50 0 2.50 ... ... 0
0 ... ... 4,240 -90 4,150 6400 2.50 0 2.50 ... ... 0
0 ... ... 4,040 -90 3,950 6600 2.50 0 2.50 ... ... 0
0 ... ... 3,840 -90 3,750 6800 2.50 0 2.50 ... ... 0
0 ... ... 3,640 -90 3,550 7000 2.50 0 2.50 ... ... 0
0 ... ... 3,440 -90 3,350 7200 2.50 0 2.50 ... ... 0
0 ... ... 3,240 -90 3,150 7400 5 0 5 ... ... 0
0 ... ... 3,040 -90 2,950 7600 7.50 0 7.50 ... ... 0
0 ... ... 2,840 -90 2,750 7800 12.50 2.50 10 ... ... 0
0 ... ... 2,642.50 -87.50 2,555 8000 17.50 2.50 15 ... ... 0
0 ... ... 2,447.50 -87.50 2,360 8200 25 2.50 22.50 ... ... 0
0 ... ... 2,255 -85 2,170 8400 35 2.50 32.50 ... ... 0
0 ... ... 2,067.50 -85 1,982.50 8600 47.50 5 42.50 ... ... 0
0 ... ... 1,882.50 -82.50 1,800 8800 65 5 60 ... ... 0
0 ... ... 1,705 -82.50 1,622.50 9000 87.50 10 77.50 ... ... 0
0 ... ... 1,530 -77.50 1,452.50 9200 115 12.50 102.50 ... ... 0
0 ... ... 1,362.50 -75 1,287.50 9400 147.50 12.50 135 ... ... 0
0 ... ... 1,202.50 -72.50 1,130 9600 190 17.50 172.50 ... ... 0
0 ... ... 1,050 -67.50 982.50 9800 240 22.50 217.50 ... ... 0
0 ... ... 907.50 -65 842.50 10000 300 27.50 272.50 ... ... 0
0 ... ... 775 -60 715 10200 370 32.50 337.50 ... ... 0
0 ... ... 652.50 -55 597.50 10400 450 35 415 ... ... 0
0 ... ... 545 -50 495 10600 545 40 505 ... ... 0
0 ... ... 447.50 -42.50 405 10800 652.50 45 607.50 ... ... 0
0 ... ... 367.50 -37.50 330 11000 775 52.50 722.50 ... ... 0
0 ... ... 297.50 -32.50 265 11200 907.50 55 852.50 ... ... 0
13 ... ... 240 -27.50 212.50 11400 1,055 62.50 992.50 ... ... 0
0 ... ... 195 -22.50 172.50 11600 1,210 65 1,145 ... ... 0
20 ... ... 157.50 -20 137.50 11800 1,375 67.50 1,307.50 ... ... 0
0 ... ... 127.50 -15 112.50 12000 1,547.50 72.50 1,475 ... ... 0
0 ... ... 105 -15 90 12200 1,725 75 1,650 ... ... 0
0 ... ... 85 -12.50 72.50 12400 1,907.50 77.50 1,830 ... ... 0
1 ... ... 70 -10 60 12600 2,092.50 80 2,012.50 ... ... 0
0 ... ... 55 -7.50 47.50 12800 2,280 82.50 2,197.50 ... ... 0
0 ... ... 42.50 -7.50 35 13000 2,467.50 82.50 2,385 ... ... 0
0 ... ... 32.50 -5 27.50 13200 2,660 85 2,575 ... ... 0
0 ... ... 25 -5 20 13400 2,855 87.50 2,767.50 ... ... 0
0 ... ... 20 -5 15 13600 3,052.50 90 2,962.50 ... ... 0
0 ... ... 15 -2.50 12.50 13800 3,250 90 3,160 ... ... 0
0 ... ... 10 -2.50 7.50 14000 3,450 90 3,360 ... ... 0
0 ... ... 7.50 0 7.50 14200 3,650 90 3,560 ... ... 0
0 ... ... 5 0 5 14400 3,850 90 3,760 ... ... 0
0 ... ... 5 -2.50 2.50 14600 4,050 90 3,960 ... ... 0
0 ... ... 2.50 0 2.50 14800 4,250 90 4,160 ... ... 0
0 ... ... 2.50 0 2.50 15000 4,450 90 4,360 ... ... 0
0 ... ... 2.50 0 2.50 15200 4,650 90 4,560 ... ... 0
0 ... ... 2.50 0 2.50 15400 4,850 90 4,760 ... ... 0
0 ... ... 2.50 0 2.50 15600 5,050 90 4,960 ... ... 0
0 ... ... 2.50 0 2.50 15800 5,250 90 5,160 ... ... 0
0 ... ... 2.50 0 2.50 16000 5,450 90 5,360 ... ... 0
0 ... ... 2.50 0 2.50 16200 5,650 90 5,560 ... ... 0
0 ... ... 2.50 0 2.50 16400 5,850 90 5,760 ... ... 0
0 ... ... 2.50 0 2.50 16600 6,050 90 5,960 ... ... 0
0 ... ... 2.50 0 2.50 16800 6,250 90 6,160 ... ... 0
0 ... ... 2.50 0 2.50 17000 6,450 90 6,360 ... ... 0
0 ... ... 2.50 0 2.50 17200 6,650 90 6,560 ... ... 0
0 ... ... 2.50 0 2.50 17400 6,850 90 6,760 ... ... 0
0 ... ... 2.50 0 2.50 17600 7,050 90 6,960 ... ... 0
0 ... ... 2.50 0 2.50 17800 7,250 90 7,160 ... ... 0
0 ... ... 2.50 0 2.50 18000 7,450 90 7,360 ... ... 0
0 ... ... 2.50 0 2.50 18200 7,650 90 7,560 ... ... 0
0 ... ... 2.50 0 2.50 18400 7,850 90 7,760 ... ... 0
0 ... ... 2.50 0 2.50 18600 8,050 90 7,960 ... ... 0
0 ... ... 2.50 0 2.50 18800 8,250 90 8,160 ... ... 0
0 ... ... 2.50 0 2.50 19000 8,450 90 8,360 ... ... 0
0 ... ... 2.50 0 2.50 19200 8,650 90 8,560 ... ... 0
0 ... ... 2.50 0 2.50 19400 8,850 90 8,760 ... ... 0
0 ... ... 2.50 0 2.50 19600 9,050 90 8,960 ... ... 0
0 ... ... 2.50 0 2.50 19800 9,250 90 9,160 ... ... 0
0 ... ... 2.50 0 2.50 20000 9,450 90 9,360 ... ... 0
0 ... ... 2.50 0 2.50 20200 9,650 90 9,560 ... ... 0
0 ... ... 2.50 0 2.50 20400 9,850 90 9,760 ... ... 0
0 ... ... 2.50 0 2.50 20600 10,050 90 9,960 ... ... 0
0 ... ... 2.50 0 2.50 20800 10,250 90 10,160 ... ... 0
0 ... ... 2.50 0 2.50 21000 10,450 90 10,360 ... ... 0
0 ... ... 2.50 0 2.50 21200 10,650 90 10,560 ... ... 0
0 ... ... 2.50 0 2.50 21400 10,850 90 10,760 ... ... 0
0 ... ... 2.50 0 2.50 21600 11,050 90 10,960 ... ... 0
0 ... ... 2.50 0 2.50 21800 11,250 90 11,160 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.